Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrim Bancorp Inc (NQ: NRIM )

53.62 -0.63 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 10.26 10.26 10.04 10.19 14,051 -0.02(-0.16%)
Jun 27, 2003 10.22 10.26 10.19 10.21 12,628 +0.11(+1.11%)
Jun 26, 2003 10.11 10.21 10.05 10.10 38,062 +0.08(+0.79%)
Jun 25, 2003 9.479 10.54 9.479 10.02 32,193 +0.43(+4.51%)
Jun 24, 2003 9.362 9.586 9.355 9.586 13,339 +0.25(+2.71%)
Jun 23, 2003 9.271 9.333 9.136 9.333 26,857 +0.00(+0.00%)
Jun 20, 2003 9.305 9.468 9.288 9.333 14,407 +0.00(+0.00%)
Jun 19, 2003 9.344 9.558 9.333 9.333 22,944 -0.01(-0.06%)
Jun 18, 2003 9.417 9.417 9.333 9.339 100,315 -0.06(-0.60%)
Jun 17, 2003 9.389 9.395 9.333 9.395 74,169 +0.03(+0.30%)
Jun 16, 2003 9.384 9.384 9.322 9.367 91,066 -0.01(-0.11%)
Jun 13, 2003 9.322 9.377 9.322 9.377 70,789 +0.04(+0.48%)
Jun 12, 2003 9.367 9.367 9.333 9.333 70,612 +0.03(+0.30%)
Jun 11, 2003 9.372 9.372 9.277 9.305 50,157 +0.01(+0.12%)
Jun 10, 2003 9.277 9.333 9.226 9.294 275,867 +0.03(+0.36%)
Jun 09, 2003 9.316 9.333 9.204 9.260 13,873 -0.04(-0.48%)
Jun 06, 2003 9.215 9.310 9.215 9.305 18,142 +0.10(+1.10%)
Jun 05, 2003 9.153 9.204 9.102 9.204 15,118 +0.04(+0.49%)
Jun 04, 2003 9.063 9.159 9.063 9.159 4,446 +0.10(+1.05%)
Jun 03, 2003 8.996 9.131 8.996 9.064 3,201 +0.06(+0.69%)
Jun 02, 2003 9.007 9.086 9.001 9.001 14,407 -0.08(-0.93%)
May 30, 2003 8.996 9.159 8.996 9.086 5,335 +0.08(+0.94%)
May 29, 2003 8.996 9.136 8.996 9.001 25,434 -0.06(-0.69%)
May 28, 2003 8.996 9.102 8.973 9.064 22,766 +0.05(+0.57%)
May 27, 2003 8.951 9.136 8.951 9.012 6,758 +0.06(+0.63%)
May 23, 2003 9.192 9.198 8.956 8.956 23,300 -0.28(-2.98%)
May 22, 2003 9.277 9.277 9.232 9.232 16,185 -0.01(-0.06%)
May 21, 2003 9.237 9.277 9.237 9.237 9,604 -0.01(-0.06%)
May 20, 2003 9.271 9.271 9.243 9.243 7,292 +0.00(+0.00%)
May 19, 2003 9.305 9.305 9.237 9.243 7,114 -0.09(-0.96%)
May 16, 2003 9.384 9.389 9.299 9.333 4,268 -0.05(-0.54%)
May 15, 2003 9.136 9.384 9.136 9.384 35,394 +0.21(+2.27%)
May 14, 2003 9.181 9.254 9.136 9.176 22,055 -0.06(-0.67%)
May 13, 2003 9.305 9.344 9.164 9.237 37,173 -0.13(-1.38%)
May 12, 2003 9.271 9.389 9.136 9.367 27,568 +0.12(+1.28%)
May 09, 2003 9.271 9.367 9.237 9.249 29,881 -0.08(-0.90%)
May 08, 2003 9.108 9.384 9.108 9.333 73,280 +0.11(+1.22%)
May 07, 2003 8.962 9.288 8.962 9.221 39,485 +0.28(+3.14%)
May 06, 2003 8.799 8.968 8.799 8.939 33,082 +0.20(+2.32%)
May 05, 2003 8.647 8.743 8.591 8.737 11,739 +0.06(+0.71%)
May 02, 2003 8.551 8.771 8.546 8.675 50,691 +0.10(+1.18%)
May 01, 2003 8.557 8.602 8.501 8.574 15,118 +0.08(+0.99%)
Apr 30, 2003 8.439 8.490 8.422 8.490 2,667 +0.04(+0.53%)
Apr 29, 2003 8.462 8.596 8.422 8.445 14,762 +0.02(+0.27%)
Apr 28, 2003 8.574 8.574 8.400 8.422 33,972 -0.01(-0.13%)
Apr 25, 2003 8.490 8.602 8.377 8.433 43,754 -0.05(-0.60%)
Apr 24, 2003 8.473 8.512 8.473 8.484 3,379 +0.05(+0.60%)
Apr 23, 2003 8.467 8.518 8.417 8.433 7,292 +0.03(+0.33%)
Apr 22, 2003 8.518 8.518 8.405 8.405 29,347 -0.08(-0.93%)
Apr 21, 2003 8.546 8.602 8.327 8.484 50,691 +0.01(+0.13%)
Apr 17, 2003 8.209 8.574 8.186 8.473 29,169 +0.24(+2.94%)
Apr 16, 2003 8.411 8.411 8.175 8.231 22,233 -0.16(-1.88%)
Apr 15, 2003 8.293 8.462 8.259 8.388 51,047 +0.10(+1.15%)
Apr 14, 2003 8.388 8.535 8.293 8.293 28,636 -0.22(-2.64%)
Apr 11, 2003 8.102 8.518 8.102 8.518 26,323 +0.44(+5.43%)
Apr 10, 2003 8.000 8.096 8.000 8.079 14,229 +0.03(+0.42%)
Apr 09, 2003 8.045 8.045 8.045 8.045 711 +0.03(+0.35%)
Apr 08, 2003 7.922 8.017 7.871 8.017 12,450 +0.04(+0.49%)
Apr 07, 2003 7.933 7.989 7.871 7.978 15,296 +0.10(+1.28%)
Apr 04, 2003 7.860 7.905 7.860 7.877 29,525 +0.01(+0.07%)
Apr 03, 2003 7.939 8.197 7.731 7.871 29,169 +0.01(+0.14%)
Apr 02, 2003 8.186 8.209 7.843 7.860 26,323 -0.28(-3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.